Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.95 | 36.23 | 35.75 | 36.06 | 1,078,203 | -0.20(-0.55%) |
May 30, 2019 | 35.92 | 36.33 | 35.91 | 36.25 | 850,740 | +0.42(+1.18%) |
May 29, 2019 | 35.79 | 35.98 | 35.62 | 35.83 | 491,977 | -0.17(-0.46%) |
May 28, 2019 | 36.53 | 36.81 | 35.98 | 36.00 | 359,582 | -0.47(-1.29%) |
May 24, 2019 | 36.28 | 36.61 | 36.28 | 36.47 | 240,484 | +0.36(+1.00%) |
May 23, 2019 | 36.15 | 36.22 | 35.84 | 36.11 | 1,572,445 | -0.12(-0.33%) |
May 22, 2019 | 35.92 | 36.33 | 35.92 | 36.23 | 423,222 | +0.23(+0.63%) |
May 21, 2019 | 36.09 | 36.29 | 35.99 | 36.00 | 1,014,435 | +0.16(+0.44%) |
May 20, 2019 | 35.81 | 36.01 | 35.61 | 35.84 | 1,889,915 | -0.12(-0.34%) |
May 17, 2019 | 36.05 | 36.45 | 35.91 | 35.96 | 656,590 | -0.39(-1.07%) |
May 16, 2019 | 36.27 | 36.68 | 36.26 | 36.35 | 2,721,986 | +0.23(+0.63%) |
May 15, 2019 | 35.78 | 36.26 | 35.63 | 36.12 | 1,826,281 | +0.11(+0.31%) |
May 14, 2019 | 35.77 | 36.28 | 35.71 | 36.01 | 521,643 | +0.38(+1.05%) |
May 13, 2019 | 35.68 | 35.84 | 35.50 | 35.64 | 2,815,989 | -0.75(-2.07%) |
May 10, 2019 | 36.22 | 36.46 | 35.50 | 36.39 | 1,988,740 | -0.06(-0.17%) |
May 09, 2019 | 36.14 | 36.47 | 35.85 | 36.45 | 722,604 | -0.00(-0.01%) |
May 08, 2019 | 36.45 | 36.68 | 36.28 | 36.46 | 1,461,699 | -0.07(-0.19%) |
May 07, 2019 | 37.00 | 37.09 | 36.27 | 36.53 | 1,691,940 | -0.79(-2.12%) |
May 06, 2019 | 36.57 | 37.36 | 36.51 | 37.32 | 2,407,318 | +0.14(+0.37%) |
May 03, 2019 | 36.94 | 37.20 | 36.94 | 37.18 | 731,856 | +0.46(+1.26%) |
May 02, 2019 | 36.28 | 36.76 | 36.18 | 36.72 | 963,755 | +0.35(+0.96%) |
May 01, 2019 | 36.77 | 36.79 | 36.29 | 36.37 | 2,139,431 | -0.37(-1.00%) |
Apr 30, 2019 | 36.37 | 36.77 | 36.27 | 36.74 | 1,944,535 | +0.39(+1.08%) |
Apr 29, 2019 | 36.52 | 36.54 | 36.16 | 36.34 | 2,026,410 | -0.16(-0.45%) |
Apr 26, 2019 | 36.33 | 36.51 | 36.01 | 36.51 | 1,335,821 | +0.29(+0.79%) |
Apr 25, 2019 | 35.71 | 36.27 | 35.51 | 36.22 | 1,415,377 | +0.49(+1.37%) |
Apr 24, 2019 | 35.61 | 35.90 | 35.40 | 35.73 | 977,114 | +0.13(+0.36%) |
Apr 23, 2019 | 34.95 | 35.80 | 34.90 | 35.60 | 2,377,150 | +0.45(+1.29%) |
Apr 22, 2019 | 34.95 | 35.41 | 34.86 | 35.15 | 1,466,087 | +0.01(+0.04%) |
Apr 18, 2019 | 35.05 | 35.39 | 34.56 | 35.14 | 3,818,993 | +0.22(+0.63%) |
Apr 17, 2019 | 36.57 | 36.57 | 34.76 | 34.92 | 9,524,506 | -1.51(-4.15%) |
Apr 16, 2019 | 37.41 | 37.49 | 36.32 | 36.43 | 3,590,514 | -0.77(-2.07%) |
Apr 15, 2019 | 37.41 | 37.47 | 37.12 | 37.19 | 3,884,823 | -0.16(-0.43%) |
Apr 12, 2019 | 37.62 | 37.68 | 37.31 | 37.35 | 825,480 | -0.13(-0.34%) |
Apr 11, 2019 | 37.70 | 37.70 | 37.36 | 37.48 | 1,131,666 | -0.13(-0.36%) |
Apr 10, 2019 | 37.57 | 37.80 | 37.47 | 37.62 | 3,866,729 | +0.12(+0.32%) |
Apr 09, 2019 | 37.42 | 37.66 | 37.35 | 37.50 | 545,520 | -0.03(-0.08%) |
Apr 08, 2019 | 37.53 | 37.60 | 37.09 | 37.53 | 463,719 | -0.01(-0.02%) |
Apr 05, 2019 | 37.51 | 37.69 | 37.43 | 37.54 | 682,902 | +0.08(+0.22%) |
Apr 04, 2019 | 37.64 | 37.68 | 37.19 | 37.45 | 1,290,007 | -0.11(-0.30%) |
Apr 03, 2019 | 37.93 | 37.99 | 37.49 | 37.57 | 679,910 | -0.17(-0.45%) |
Apr 02, 2019 | 37.82 | 37.82 | 37.58 | 37.74 | 963,352 | -0.03(-0.07%) |
Apr 01, 2019 | 38.10 | 38.24 | 37.61 | 37.77 | 1,626,073 | -0.07(-0.19%) |
Mar 29, 2019 | 37.62 | 37.86 | 37.42 | 37.84 | 865,255 | +0.45(+1.19%) |
Mar 28, 2019 | 37.31 | 37.47 | 37.08 | 37.39 | 564,973 | +0.19(+0.52%) |
Mar 27, 2019 | 37.59 | 37.68 | 36.82 | 37.20 | 3,039,866 | -0.35(-0.93%) |
Mar 26, 2019 | 37.65 | 37.86 | 37.43 | 37.55 | 1,231,721 | +0.22(+0.58%) |
Mar 25, 2019 | 37.19 | 37.47 | 37.03 | 37.33 | 691,959 | +0.12(+0.31%) |
Mar 22, 2019 | 37.94 | 38.15 | 37.21 | 37.21 | 1,179,782 | -0.94(-2.48%) |
Mar 21, 2019 | 37.56 | 38.21 | 37.50 | 38.16 | 2,964,642 | +0.48(+1.27%) |
Mar 20, 2019 | 37.72 | 37.93 | 37.43 | 37.68 | 728,809 | -0.04(-0.11%) |
Mar 19, 2019 | 37.55 | 37.80 | 37.38 | 37.72 | 911,320 | +0.34(+0.90%) |
Mar 18, 2019 | 37.82 | 37.98 | 37.16 | 37.39 | 2,462,709 | -0.31(-0.82%) |
Mar 15, 2019 | 37.46 | 37.83 | 37.42 | 37.69 | 4,030,106 | +0.31(+0.83%) |
Mar 14, 2019 | 37.35 | 37.54 | 37.09 | 37.38 | 837,088 | +0.03(+0.09%) |
Mar 13, 2019 | 37.22 | 37.54 | 37.16 | 37.35 | 878,435 | +0.27(+0.73%) |
Mar 12, 2019 | 36.90 | 37.14 | 36.75 | 37.08 | 990,460 | +0.25(+0.68%) |
Mar 11, 2019 | 36.45 | 36.85 | 36.43 | 36.83 | 707,147 | +0.49(+1.36%) |
Mar 08, 2019 | 36.16 | 36.36 | 35.93 | 36.33 | 3,089,584 | -0.08(-0.22%) |
Mar 07, 2019 | 36.56 | 36.65 | 36.27 | 36.41 | 1,662,574 | -0.21(-0.56%) |
Mar 06, 2019 | 37.17 | 37.17 | 36.53 | 36.62 | 5,950,293 | -0.53(-1.44%) |
Mar 05, 2019 | 37.25 | 37.26 | 37.02 | 37.16 | 928,001 | -0.08(-0.21%) |
Mar 04, 2019 | 37.98 | 37.98 | 36.84 | 37.23 | 1,881,782 | -0.41(-1.08%) |